Euronext Athens

Aktor

AKTR

ISIN GRS432003028 Πηγή EOD: Euronext Athens Chart: TradingView

Τελευταίο κλείσιμο 10,3000 -0,4400 (-4,10%) 11/08/2026 Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο Νέο alert

Ιστορικό EOD

Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.

Άνοιγμα10,7400

Υψηλό10,7800

Χαμηλό10,3000

Όγκος1,600,780

Τζίρος16,755,756 €

Πράξεις3,740

Ιστορικές τιμές

Περισσότερες διαθέσιμες συνεδριάσεις.

Ημερομηνία	Κλείσιμο	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/08/2026	10,3000	10,7400	10,7800	10,3000	1,600,780	16,755,756 €
10/08/2026	10,7400	10,6200	10,8400	10,5000	621,279	6,645,749 €
07/08/2026	10,7000	10,8800	10,8800	10,4600	1,000,671	10,669,601 €
06/08/2026	10,8600	11,0600	11,1600	10,8600	862,521	9,422,335 €
05/08/2026	10,9800	11,0600	11,0600	10,8800	591,130	6,478,279 €
04/08/2026	11,0000	10,9000	11,0800	10,8800	684,913	7,521,030 €
03/08/2026	10,9000	10,5800	10,9600	10,5800	1,309,510	14,172,375 €
31/07/2026	10,4200	10,0600	10,6000	9,9800	2,090,360	21,566,370 €
30/07/2026	9,9600	9,9000	10,1000	9,8100	2,479,281	24,544,461 €
29/07/2026	9,9000	10,0400	10,2600	9,6800	3,264,715	32,493,427 €
28/07/2026	9,7000	10,6000	10,6000	9,6600	5,333,633	53,870,060 €
27/07/2026	10,9000	11,0800	11,3200	10,8000	1,646,295	18,051,386 €
24/07/2026	10,9400	11,0600	11,1000	10,8200	1,784,391	19,611,289 €
23/07/2026	10,9200	11,2400	11,3400	10,8600	2,409,661	26,815,484 €
22/07/2026	11,1800	11,5000	11,5400	11,1600	1,896,049	21,487,589 €
21/07/2026	11,7200	12,4800	12,5400	11,7200	1,902,742	23,089,946 €
20/07/2026	13,0200	13,4200	13,5800	12,7600	1,921,106	25,005,313 €
17/07/2026	13,5200	13,5800	13,6800	13,1800	805,215	10,823,584 €
16/07/2026	13,5800	13,7400	13,7800	13,2200	697,650	9,383,581 €
15/07/2026	13,6000	13,7000	13,8600	12,9600	1,085,098	14,469,834 €
14/07/2026	13,6200	13,8000	13,8800	13,6200	513,479	7,052,374 €
13/07/2026	13,9400	14,1800	14,1800	13,8800	346,190	4,843,654 €
10/07/2026	14,1800	14,1400	14,2600	13,9400	760,294	10,767,721 €
09/07/2026	14,0400	14,3200	14,4000	13,9200	563,322	7,911,546 €
08/07/2026	14,2600	14,2800	14,4200	13,7000	887,603	12,479,949 €
07/07/2026	14,3000	14,5200	14,6800	14,2200	535,480	7,718,818 €
06/07/2026	14,5000	14,5000	15,0600	14,2000	735,148	10,710,744 €
03/07/2026	14,3600	13,7600	14,3600	13,5000	546,381	7,577,837 €
02/07/2026	13,7200	13,9000	13,9000	13,5000	352,096	4,810,922 €
01/07/2026	13,7600	13,9000	13,9000	13,5600	422,393	5,788,329 €
30/06/2026	13,7800	13,5800	13,9800	13,3200	967,286	12,942,696 €
29/06/2026	13,4000	13,3800	13,6000	13,1600	475,401	6,325,979 €
26/06/2026	13,3800	13,3600	13,6400	12,6000	1,223,018	16,087,694 €
25/06/2026	13,3600	13,1600	13,6800	13,0000	698,765	9,302,706 €
24/06/2026	12,9600	12,8400	13,0000	12,5400	499,095	6,410,690 €
23/06/2026	12,8400	12,2400	12,8400	12,2400	572,726	7,278,548 €
22/06/2026	12,4600	12,2000	12,4600	11,8600	523,521	6,353,785 €
19/06/2026	12,0000	11,8000	12,1000	11,6400	550,842	6,567,604 €
18/06/2026	11,6000	10,9400	11,6000	10,8600	628,382	7,130,927 €
17/06/2026	10,9400	11,2400	11,2400	10,6000	545,839	5,927,175 €
16/06/2026	11,1400	9,9000	11,1600	9,7500	521,947	5,393,221 €
15/06/2026	9,9000	10,1200	10,1600	9,7700	207,220	2,046,449 €
12/06/2026	9,8500	9,8600	9,9800	9,7100	366,367	3,605,471 €
11/06/2026	9,7000	9,7000	9,8700	9,6400	188,099	1,826,169 €
10/06/2026	9,7000	9,9000	9,9000	9,6100	194,323	1,881,631 €
09/06/2026	9,8600	10,0000	10,1000	9,8300	242,767	2,401,902 €
08/06/2026	9,9700	9,9800	10,0800	9,8700	399,331	3,976,168 €
05/06/2026	10,1800	10,3000	10,3000	10,0800	200,520	2,032,708 €
04/06/2026	10,1400	10,1000	10,1400	9,9700	253,698	2,550,098 €
03/06/2026	10,1000	10,2400	10,2400	10,0200	134,978	1,360,621 €
02/06/2026	10,2200	10,3600	10,4200	10,0800	212,869	2,169,207 €
29/05/2026	10,3600	10,1200	10,4200	10,1200	406,300	4,189,015 €
28/05/2026	10,2000	10,3000	10,3000	10,1400	175,588	1,785,030 €
27/05/2026	10,2800	10,2800	10,3000	10,1600	157,751	1,613,697 €
26/05/2026	10,2400	10,3000	10,3400	10,0400	240,420	2,439,372 €
25/05/2026	10,2400	10,4200	10,4600	10,2200	234,595	2,406,948 €
22/05/2026	10,4000	10,2600	10,4800	10,0600	199,642	2,062,763 €
21/05/2026	10,2400	10,1600	10,4200	10,1600	189,436	1,941,659 €
20/05/2026	10,3000	10,3400	10,3400	10,0600	225,344	2,308,855 €
19/05/2026	10,3600	10,7400	10,7400	10,3400	246,125	2,566,950 €
18/05/2026	10,7400	10,8000	10,8000	10,4800	214,741	2,287,489 €
15/05/2026	10,8000	10,8200	10,9800	10,7600	108,555	1,172,960 €
14/05/2026	10,9800	11,0600	11,0800	10,7800	126,264	1,376,957 €
13/05/2026	10,9600	10,9800	10,9800	10,7000	87,311	949,548 €
12/05/2026	10,9000	11,0600	11,3000	10,8600	204,700	2,236,781 €
11/05/2026	11,2000	11,1600	11,3600	11,0800	140,573	1,570,587 €
08/05/2026	11,2600	11,3000	11,3200	11,1000	236,903	2,659,690 €
07/05/2026	11,3000	11,4400	11,5000	11,1400	192,095	2,163,599 €
06/05/2026	11,3800	11,1800	11,3800	10,9800	283,379	3,159,962 €
05/05/2026	10,8200	10,8000	10,9800	10,7200	125,278	1,356,905 €
04/05/2026	10,8800	11,2000	11,2000	10,6800	235,536	2,553,802 €
30/04/2026	10,8600	10,8400	10,8600	10,7000	115,845	1,252,873 €
29/04/2026	10,8400	11,0000	11,0000	10,7800	104,345	1,134,504 €
28/04/2026	10,9200	11,0800	11,0800	10,8200	209,062	2,280,672 €
27/04/2026	11,0800	11,1600	11,2200	10,9600	182,481	2,019,741 €

Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.